ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-29 2740 candle_min

Browse Source
This commit is contained in:
ened
2025-04-29 21:34:49 +09:00
parent 02b4e9be1e
commit 7cc6ed26a5
2740 changed files with 1782796 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

650
096240/min/candle-20250429.csv Normal file
View File

@@ -0,0 +1,650 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250429,194800,231373705,14230,14230,14230,14230,786
20250429,194700,231373705,14230,14230,14230,14230,0
20250429,194600,231373705,14230,14230,14230,14230,0
20250429,194500,231373705,14230,14230,14230,14230,0
20250429,194400,231373705,14230,14230,14230,14230,0
20250429,194300,231373705,14230,14230,14230,14230,0
20250429,194200,231373705,14230,14230,14230,14230,0
20250429,194100,231373705,14230,14230,14230,14230,0
20250429,194000,231373705,14230,14230,14230,14230,0
20250429,193900,231373705,14230,14230,14230,14230,0
20250429,193800,231373705,14230,14230,14230,14230,0
20250429,193700,231373705,14230,14230,14230,14230,0
20250429,193600,231373705,14230,14230,14230,14230,0
20250429,193500,231373705,14230,14230,14230,14230,0
20250429,193400,231373705,14230,14230,14230,14230,0
20250429,193300,231373705,14230,14230,14230,14230,0
20250429,193200,231373705,14230,14230,14230,14230,0
20250429,193100,231373705,14230,14230,14230,14230,0
20250429,193000,231373705,14230,14230,14230,14230,0
20250429,192900,231373705,14230,14230,14230,14230,0
20250429,192800,231373705,14230,14230,14230,14230,0
20250429,192700,231373705,14230,14230,14230,14230,0
20250429,192600,231373705,14230,14230,14230,14230,0
20250429,192500,231373705,14230,14230,14230,14230,0
20250429,192400,231373705,14230,14230,14230,14230,0
20250429,192300,231373705,14230,14230,14230,14230,0
20250429,192200,231373705,14230,14230,14230,14230,0
20250429,192100,231373705,14230,14230,14230,14230,0
20250429,192000,231373705,14230,14230,14230,14230,0
20250429,191900,231373705,14230,14230,14230,14230,0
20250429,191800,231373705,14230,14230,14230,14230,786
20250429,191700,231373705,14230,14230,14230,14230,0
20250429,191600,231373705,14230,14230,14230,14230,0
20250429,191500,231373705,14230,14230,14230,14230,0
20250429,191400,231373705,14230,14230,14230,14230,0
20250429,191300,231373705,14230,14230,14230,14230,0
20250429,191200,231373705,14230,14230,14230,14230,0
20250429,191100,231373705,14230,14230,14230,14230,0
20250429,191000,231373705,14230,14230,14230,14230,0
20250429,190900,231373705,14230,14230,14230,14230,0
20250429,190800,231373705,14230,14230,14230,14230,0
20250429,190700,231373705,14230,14230,14230,14230,0
20250429,190600,231373705,14230,14230,14230,14230,0
20250429,190500,231373705,14230,14230,14230,14230,0
20250429,190400,231373705,14230,14230,14230,14230,0
20250429,190300,231373705,14230,14230,14230,14230,0
20250429,190200,231373705,14230,14230,14230,14230,0
20250429,190100,231373705,14230,14230,14230,14230,0
20250429,190000,231373705,14230,14230,14230,14230,0
20250429,185900,231373705,14230,14230,14230,14230,0
20250429,185800,231373705,14230,14230,14230,14230,0
20250429,185700,231373705,14230,14230,14230,14230,0
20250429,185600,231373705,14230,14230,14230,14230,0
20250429,185500,231373705,14230,14230,14230,14230,0
20250429,185400,231373705,14230,14230,14230,14230,0
20250429,185300,231373705,14230,14230,14230,14230,0
20250429,185200,231373705,14230,14230,14230,14230,0
20250429,185100,231373705,14230,14230,14230,14230,0
20250429,185000,231373705,14230,14230,14230,14230,0
20250429,184900,231373705,14230,14230,14230,14230,0
20250429,184800,231373705,14230,14230,14230,14230,786
20250429,184700,231373705,14230,14230,14230,14230,0
20250429,184600,231373705,14230,14230,14230,14230,0
20250429,184500,231373705,14230,14230,14230,14230,0
20250429,184400,231373705,14230,14230,14230,14230,0
20250429,184300,231373705,14230,14230,14230,14230,0
20250429,184200,231373705,14230,14230,14230,14230,0
20250429,184100,231373705,14230,14230,14230,14230,0
20250429,184000,231373705,14230,14230,14230,14230,0
20250429,183900,231373705,14230,14230,14230,14230,0
20250429,183800,231373705,14230,14230,14230,14230,0
20250429,183700,231373705,14230,14230,14230,14230,0
20250429,183600,231373705,14230,14230,14230,14230,0
20250429,183500,231373705,14230,14230,14230,14230,0
20250429,183400,231373705,14230,14230,14230,14230,0
20250429,183300,231373705,14230,14230,14230,14230,0
20250429,183200,231373705,14230,14230,14230,14230,0
20250429,183100,231373705,14230,14230,14230,14230,0
20250429,183000,231373705,14230,14230,14230,14230,0
20250429,182900,231373705,14230,14230,14230,14230,0
20250429,182800,231373705,14230,14230,14230,14230,0
20250429,182700,231373705,14230,14230,14230,14230,0
20250429,182600,231373705,14230,14230,14230,14230,0
20250429,182500,231373705,14230,14230,14230,14230,0
20250429,182400,231373705,14230,14230,14230,14230,0
20250429,182300,231373705,14230,14230,14230,14230,0
20250429,182200,231373705,14230,14230,14230,14230,0
20250429,182100,231373705,14230,14230,14230,14230,0
20250429,182000,231373705,14230,14230,14230,14230,0
20250429,181900,231373705,14230,14230,14230,14230,0
20250429,181800,231373705,14230,14230,14230,14230,786
20250429,181700,231373705,14230,14230,14230,14230,0
20250429,181600,231373705,14230,14230,14230,14230,0
20250429,181500,231373705,14230,14230,14230,14230,0
20250429,181400,231373705,14230,14230,14230,14230,0
20250429,181300,231373705,14230,14230,14230,14230,0
20250429,181200,231373705,14230,14230,14230,14230,0
20250429,181100,231373705,14230,14230,14230,14230,0
20250429,181000,231373705,14230,14230,14230,14230,0
20250429,180900,231373705,14230,14230,14230,14230,0
20250429,180800,231373705,14230,14230,14230,14230,0
20250429,180700,231373705,14230,14230,14230,14230,0
20250429,180600,231373705,14230,14230,14230,14230,0
20250429,180500,231373705,14230,14230,14230,14230,0
20250429,180400,231373705,14230,14230,14230,14230,0
20250429,180300,231373705,14230,14230,14230,14230,0
20250429,180200,231373705,14230,14230,14230,14230,0
20250429,180100,231373705,14230,14230,14230,14230,0
20250429,180000,231373705,14230,14230,14230,14230,0
20250429,175900,231373705,14230,14230,14230,14230,0
20250429,175800,231373705,14230,14230,14230,14230,0
20250429,175700,231373705,14230,14230,14230,14230,0
20250429,175600,231373705,14230,14230,14230,14230,0
20250429,175500,231373705,14230,14230,14230,14230,0
20250429,175400,231373705,14230,14230,14230,14230,0
20250429,175300,231373705,14230,14230,14230,14230,0
20250429,175200,231373705,14230,14230,14230,14230,0
20250429,175100,231373705,14230,14230,14230,14230,0
20250429,175000,231373705,14230,14230,14230,14230,0
20250429,174900,231373705,14230,14230,14230,14230,0
20250429,174800,231373705,14230,14230,14230,14230,786
20250429,174700,231373705,14230,14230,14230,14230,0
20250429,174600,231373705,14230,14230,14230,14230,0
20250429,174500,231373705,14230,14230,14230,14230,0
20250429,174400,231373705,14230,14230,14230,14230,0
20250429,174300,231373705,14230,14230,14230,14230,0
20250429,174200,231373705,14230,14230,14230,14230,0
20250429,174100,231373705,14230,14230,14230,14230,0
20250429,174000,231373705,14230,14230,14230,14230,0
20250429,173900,231373705,14230,14230,14230,14230,0
20250429,173800,231373705,14230,14230,14230,14230,0
20250429,173700,231373705,14230,14230,14230,14230,0
20250429,173600,231373705,14230,14230,14230,14230,0
20250429,173500,231373705,14230,14230,14230,14230,0
20250429,173400,231373705,14230,14230,14230,14230,0
20250429,173300,231373705,14230,14230,14230,14230,0
20250429,173200,231373705,14230,14230,14230,14230,0
20250429,173100,231373705,14230,14230,14230,14230,0
20250429,173000,231373705,14230,14230,14230,14230,0
20250429,172900,231373705,14230,14230,14230,14230,0
20250429,172800,231373705,14230,14230,14230,14230,0
20250429,172700,231373705,14230,14230,14230,14230,0
20250429,172600,231373705,14230,14230,14230,14230,0
20250429,172500,231373705,14230,14230,14230,14230,0
20250429,172400,231373705,14230,14230,14230,14230,0
20250429,172300,231373705,14230,14230,14230,14230,0
20250429,172200,231373705,14230,14230,14230,14230,0
20250429,172100,231373705,14230,14230,14230,14230,0
20250429,172000,231373705,14230,14230,14230,14230,0
20250429,171900,231373705,14230,14230,14230,14230,0
20250429,171800,231373705,14230,14230,14230,14230,786
20250429,171700,231373705,14230,14230,14230,14230,0
20250429,171600,231373705,14230,14230,14230,14230,0
20250429,171500,231373705,14230,14230,14230,14230,0
20250429,171400,231373705,14230,14230,14230,14230,0
20250429,171300,231373705,14230,14230,14230,14230,0
20250429,171200,231373705,14230,14230,14230,14230,0
20250429,171100,231373705,14230,14230,14230,14230,0
20250429,171000,231373705,14230,14230,14230,14230,0
20250429,170900,231373705,14230,14230,14230,14230,0
20250429,170800,231373705,14230,14230,14230,14230,0
20250429,170700,231373705,14230,14230,14230,14230,0
20250429,170600,231373705,14230,14230,14230,14230,0
20250429,170500,231373705,14230,14230,14230,14230,0
20250429,170400,231373705,14230,14230,14230,14230,0
20250429,170300,231373705,14230,14230,14230,14230,0
20250429,170200,231373705,14230,14230,14230,14230,0
20250429,170100,231373705,14230,14230,14230,14230,0
20250429,170000,231373705,14230,14230,14230,14230,0
20250429,165900,231373705,14230,14230,14230,14230,0
20250429,165800,231373705,14230,14230,14230,14230,0
20250429,165700,231373705,14230,14230,14230,14230,0
20250429,165600,231373705,14230,14230,14230,14230,0
20250429,165500,231373705,14230,14230,14230,14230,0
20250429,165400,231373705,14230,14230,14230,14230,0
20250429,165300,231373705,14230,14230,14230,14230,0
20250429,165200,231373705,14230,14230,14230,14230,0
20250429,165100,231373705,14230,14230,14230,14230,0
20250429,165000,231373705,14230,14230,14230,14230,0
20250429,164900,231373705,14230,14230,14230,14230,0
20250429,164800,231373705,14230,14230,14230,14230,786
20250429,164700,231373705,14230,14230,14230,14230,0
20250429,164600,231373705,14230,14230,14230,14230,0
20250429,164500,231373705,14230,14230,14230,14230,0
20250429,164400,231373705,14230,14230,14230,14230,0
20250429,164300,231373705,14230,14230,14230,14230,0
20250429,164200,231373705,14230,14230,14230,14230,0
20250429,164100,231373705,14230,14230,14230,14230,0
20250429,164000,231373705,14230,14230,14230,14230,0
20250429,163900,231373705,14230,14230,14230,14230,0
20250429,163800,231373705,14230,14230,14230,14230,0
20250429,163700,231373705,14230,14230,14230,14230,0
20250429,163600,231373705,14230,14230,14230,14230,0
20250429,163500,231373705,14230,14230,14230,14230,0
20250429,163400,231373705,14230,14230,14230,14230,0
20250429,163300,231373705,14230,14230,14230,14230,0
20250429,163200,231373705,14230,14230,14230,14230,0
20250429,163100,231373705,14230,14230,14230,14230,0
20250429,163000,231373705,14230,14230,14230,14230,0
20250429,162900,231373705,14230,14230,14230,14230,0
20250429,162800,231373705,14230,14230,14230,14230,0
20250429,162700,231373705,14230,14230,14230,14230,0
20250429,162600,231373705,14230,14230,14230,14230,0
20250429,162500,231373705,14230,14230,14230,14230,0
20250429,162400,231373705,14230,14230,14230,14230,0
20250429,162300,231373705,14230,14230,14230,14230,0
20250429,162200,231373705,14230,14230,14230,14230,0
20250429,162100,231373705,14230,14230,14230,14230,0
20250429,162000,231373705,14230,14230,14230,14230,0
20250429,161900,231373705,14230,14230,14230,14230,0
20250429,161800,231373705,14230,14230,14230,14230,786
20250429,161700,231373705,14230,14230,14230,14230,0
20250429,161600,231373705,14230,14230,14230,14230,0
20250429,161500,231373705,14230,14230,14230,14230,0
20250429,161400,231373705,14230,14230,14230,14230,0
20250429,161300,231373705,14230,14230,14230,14230,0
20250429,161200,231373705,14230,14230,14230,14230,0
20250429,161100,231373705,14230,14230,14230,14230,0
20250429,161000,231373705,14230,14230,14230,14230,0
20250429,160900,231373705,14230,14230,14230,14230,0
20250429,160800,231373705,14230,14230,14230,14230,0
20250429,160700,231373705,14230,14230,14230,14230,0
20250429,160600,231373705,14230,14230,14230,14230,0
20250429,160500,231373705,14230,14230,14230,14230,0
20250429,160400,231373705,14230,14230,14230,14230,0
20250429,160300,231373705,14230,14230,14230,14230,0
20250429,160200,231373705,14230,14230,14230,14230,0
20250429,160100,231373705,14230,14230,14230,14230,0
20250429,160000,231373705,14230,14230,14230,14230,0
20250429,155900,231373705,14230,14230,14230,14230,0
20250429,155800,231373705,14230,14230,14230,14230,0
20250429,155700,231373705,14230,14230,14230,14230,0
20250429,155600,231373705,14230,14230,14230,14230,0
20250429,155500,231373705,14230,14230,14230,14230,0
20250429,155400,231373705,14230,14230,14230,14230,0
20250429,155300,231373705,14230,14230,14230,14230,0
20250429,155200,231373705,14230,14230,14230,14230,0
20250429,155100,231373705,14230,14230,14230,14230,0
20250429,155000,231373705,14230,14230,14230,14230,0
20250429,154900,231373705,14230,14230,14230,14230,0
20250429,154800,231373705,14230,14230,14230,14230,786
20250429,154700,231373705,14230,14230,14230,14230,0
20250429,154600,231373705,14230,14230,14230,14230,0
20250429,154500,231373705,14230,14230,14230,14230,0
20250429,154400,231373705,14230,14230,14230,14230,0
20250429,154300,231373705,14230,14230,14230,14230,0
20250429,154200,231373705,14230,14230,14230,14230,0
20250429,154100,231373705,14230,14230,14230,14230,0
20250429,154000,231373705,14230,14230,14230,14230,0
20250429,153900,231373705,14230,14230,14230,14230,0
20250429,153800,231373705,14230,14230,14230,14230,0
20250429,153700,231373705,14230,14230,14230,14230,0
20250429,153600,231373705,14230,14230,14230,14230,0
20250429,153500,231373705,14230,14230,14230,14230,0
20250429,153400,231373705,14230,14230,14230,14230,0
20250429,153300,231373705,14230,14230,14230,14230,0
20250429,153200,231373705,14230,14230,14230,14230,0
20250429,153100,231373705,14230,14230,14230,14230,0
20250429,153000,231373705,14230,14230,14230,14230,786
20250429,152900,220188925,14250,14250,14250,14250,0
20250429,152800,220188925,14250,14250,14250,14250,0
20250429,152700,220188925,14250,14250,14250,14250,0
20250429,152600,220188925,14250,14250,14250,14250,0
20250429,152500,220188925,14250,14250,14250,14250,0
20250429,152400,220188925,14250,14250,14250,14250,0
20250429,152300,220188925,14250,14250,14250,14250,0
20250429,152200,220188925,14250,14250,14250,14250,0
20250429,152100,220188925,14250,14250,14250,14250,0
20250429,152000,220188925,14250,14250,14250,14250,0
20250429,151900,220188925,14250,14250,14250,14250,8
20250429,151800,220074925,14250,14250,14250,14250,0
20250429,151700,220074925,14250,14250,14250,14250,0
20250429,151600,220074925,14250,14250,14250,14250,1
20250429,151500,220060675,14240,14240,14240,14240,233
20250429,151400,216742755,14250,14250,14250,14250,0
20250429,151300,216742755,14250,14250,14250,14250,587
20250429,151200,208378005,14250,14250,14250,14250,130
20250429,151100,206525505,14260,14260,14260,14260,4
20250429,151000,206468465,14250,14250,14250,14250,0
20250429,150900,206468465,14250,14250,14250,14250,5
20250429,150800,206397215,14250,14250,14250,14250,53
20250429,150700,205641965,14260,14260,14260,14260,0
20250429,150600,205641965,14260,14260,14260,14260,1
20250429,150500,205627705,14250,14250,14250,14250,100
20250429,150400,204202705,14260,14260,14260,14260,7
20250429,150300,204102885,14260,14260,14260,14260,0
20250429,150200,204102885,14260,14260,14260,14260,0
20250429,150100,204102885,14260,14260,14260,14260,0
20250429,150000,204102885,14260,14260,14260,14260,0
20250429,145900,204102885,14260,14260,14260,14260,0
20250429,145800,204102885,14260,14260,14260,14260,0
20250429,145700,204102885,14260,14260,14260,14260,0
20250429,145600,204102885,14260,14260,14260,14260,0
20250429,145500,204102885,14260,14260,14260,14260,0
20250429,145400,204102885,14260,14260,14260,14260,0
20250429,145300,204102885,14260,14260,14260,14260,0
20250429,145200,204102885,14260,14260,14260,14260,0
20250429,145100,204102885,14260,14260,14260,14260,1
20250429,145000,204088625,14250,14250,14250,14250,100
20250429,144900,202663625,14260,14260,14260,14260,0
20250429,144800,202663625,14260,14260,14260,14260,0
20250429,144700,202663625,14260,14260,14260,14260,0
20250429,144600,202663625,14260,14260,14260,14260,0
20250429,144500,202663625,14260,14260,14260,14260,20
20250429,144400,202378425,14260,14260,14260,14260,20
20250429,144300,202093225,14260,14260,14260,14260,0
20250429,144200,202093225,14260,14260,14260,14260,45
20250429,144100,201451525,14250,14250,14250,14250,25
20250429,144000,201095275,14260,14260,14260,14260,0
20250429,143900,201095275,14260,14260,14260,14260,12
20250429,143800,200924155,14260,14260,14260,14260,1
20250429,143700,200909895,14250,14250,14250,14250,0
20250429,143600,200909895,14250,14250,14250,14250,0
20250429,143500,200909895,14250,14250,14250,14250,0
20250429,143400,200909895,14250,14250,14250,14250,0
20250429,143300,200909895,14250,14250,14250,14250,96
20250429,143200,199541895,14250,14250,14250,14250,0
20250429,143100,199541895,14250,14250,14250,14250,0
20250429,143000,199541895,14250,14250,14250,14250,0
20250429,142900,199541895,14250,14250,14250,14250,0
20250429,142800,199541895,14250,14250,14250,14250,0
20250429,142700,199541895,14250,14250,14250,14250,0
20250429,142600,199541895,14250,14250,14250,14250,0
20250429,142500,199541895,14250,14250,14250,14250,20
20250429,142400,199256895,14260,14260,14260,14260,0
20250429,142300,199256895,14260,14260,14260,14260,7
20250429,142200,199157075,14250,14250,14250,14250,0
20250429,142100,199157075,14250,14250,14260,14250,121
20250429,142000,197432815,14260,14260,14260,14260,0
20250429,141900,197432815,14260,14260,14260,14260,44
20250429,141800,196805375,14250,14250,14250,14250,200
20250429,141700,193955375,14250,14260,14260,14250,155
20250429,141600,191746575,14260,14260,14260,14260,6
20250429,141500,191661015,14250,14250,14250,14250,0
20250429,141400,191661015,14250,14250,14250,14250,0
20250429,141300,191661015,14250,14250,14250,14250,220
20250429,141200,188526015,14260,14260,14260,14260,0
20250429,141100,188526015,14260,14260,14260,14260,0
20250429,141000,188526015,14260,14260,14260,14260,0
20250429,140900,188526015,14260,14260,14260,14260,1
20250429,140800,188511755,14260,14260,14260,14260,104
20250429,140700,187028715,14260,14260,14260,14260,8
20250429,140600,186914635,14250,14250,14250,14250,0
20250429,140500,186914635,14250,14250,14250,14250,200
20250429,140400,184064635,14260,14260,14260,14260,0
20250429,140300,184064635,14260,14260,14260,14260,1
20250429,140200,184050375,14260,14260,14260,14260,1
20250429,140100,184036115,14260,14260,14260,14260,0
20250429,140000,184036115,14260,14260,14260,14260,0
20250429,135900,184036115,14260,14260,14260,14260,1
20250429,135800,184021855,14260,14260,14260,14260,0
20250429,135700,184021855,14260,14260,14260,14260,0
20250429,135600,184021855,14260,14260,14260,14260,26
20250429,135500,183651095,14260,14260,14260,14260,14
20250429,135400,183451455,14250,14250,14250,14250,0
20250429,135300,183451455,14250,14250,14250,14250,0
20250429,135200,183451455,14250,14250,14250,14250,0
20250429,135100,183451455,14250,14250,14250,14250,0
20250429,135000,183451455,14250,14250,14250,14250,0
20250429,134900,183451455,14250,14250,14250,14250,0
20250429,134800,183451455,14250,14250,14250,14250,100
20250429,134700,182026455,14250,14250,14250,14250,100
20250429,134600,180601455,14260,14260,14260,14260,0
20250429,134500,180601455,14260,14260,14260,14260,0
20250429,134400,180601455,14260,14260,14260,14260,1
20250429,134300,180587195,14260,14260,14260,14260,0
20250429,134200,180587195,14260,14260,14260,14260,0
20250429,134100,180587195,14260,14260,14260,14260,0
20250429,134000,180587195,14260,14260,14260,14260,0
20250429,133900,180587195,14260,14260,14260,14260,0
20250429,133800,180587195,14260,14260,14260,14260,5
20250429,133700,180515895,14250,14250,14250,14250,0
20250429,133600,180515895,14250,14250,14250,14250,0
20250429,133500,180515895,14250,14250,14250,14250,0
20250429,133400,180515895,14250,14250,14250,14250,0
20250429,133300,180515895,14250,14250,14250,14250,0
20250429,133200,180515895,14250,14250,14250,14250,0
20250429,133100,180515895,14250,14250,14250,14250,139
20250429,133000,178535145,14250,14250,14250,14250,0
20250429,132900,178535145,14250,14250,14250,14250,4
20250429,132800,178478145,14250,14250,14250,14250,0
20250429,132700,178478145,14250,14250,14250,14250,0
20250429,132600,178478145,14250,14250,14250,14250,0
20250429,132500,178478145,14250,14250,14250,14250,50
20250429,132400,177765645,14240,14240,14240,14240,0
20250429,132300,177765645,14240,14240,14240,14240,0
20250429,132200,177765645,14240,14240,14240,14240,0
20250429,132100,177765645,14240,14240,14240,14240,0
20250429,132000,177765645,14240,14240,14240,14240,0
20250429,131900,177765645,14240,14240,14240,14240,0
20250429,131800,177765645,14240,14240,14240,14240,0
20250429,131700,177765645,14240,14240,14240,14240,15
20250429,131600,177552045,14250,14250,14250,14250,11
20250429,131500,177395295,14250,14250,14250,14250,0
20250429,131400,177395295,14250,14250,14250,14250,202
20250429,131300,174516795,14250,14250,14250,14250,0
20250429,131200,174516795,14250,14250,14250,14250,0
20250429,131100,174516795,14250,14250,14250,14250,0
20250429,131000,174516795,14250,14250,14250,14250,1
20250429,130900,174502545,14250,14250,14250,14250,0
20250429,130800,174502545,14250,14250,14250,14250,0
20250429,130700,174502545,14250,14250,14250,14250,103
20250429,130600,173034795,14250,14250,14250,14250,0
20250429,130500,173034795,14250,14250,14250,14250,0
20250429,130400,173034795,14250,14250,14250,14250,0
20250429,130300,173034795,14250,14250,14250,14250,0
20250429,130200,173034795,14250,14250,14250,14250,0
20250429,130100,173034795,14250,14250,14250,14250,0
20250429,130000,173034795,14250,14250,14250,14250,0
20250429,125900,173034795,14250,14250,14250,14250,0
20250429,125800,173034795,14250,14250,14250,14250,0
20250429,125700,173034795,14250,14240,14250,14240,31
20250429,125600,172593345,14250,14250,14250,14250,0
20250429,125500,172593345,14250,14250,14250,14250,0
20250429,125400,172593345,14250,14250,14250,14250,0
20250429,125300,172593345,14250,14250,14250,14250,0
20250429,125200,172593345,14250,14250,14250,14250,2
20250429,125100,172564845,14250,14250,14250,14250,0
20250429,125000,172564845,14250,14250,14250,14250,5
20250429,124900,172493595,14240,14240,14240,14240,0
20250429,124800,172493595,14240,14240,14240,14240,0
20250429,124700,172493595,14240,14240,14240,14240,0
20250429,124600,172493595,14240,14240,14240,14240,0
20250429,124500,172493595,14240,14240,14240,14240,0
20250429,124400,172493595,14240,14240,14240,14240,0
20250429,124300,172493595,14240,14240,14240,14240,0
20250429,124200,172493595,14240,14240,14240,14240,0
20250429,124100,172493595,14240,14240,14240,14240,0
20250429,124000,172493595,14240,14240,14240,14240,1
20250429,123900,172479355,14240,14240,14240,14240,0
20250429,123800,172479355,14240,14240,14240,14240,0
20250429,123700,172479355,14240,14240,14240,14240,0
20250429,123600,172479355,14240,14240,14240,14240,0
20250429,123500,172479355,14240,14240,14240,14240,0
20250429,123400,172479355,14240,14240,14240,14240,0
20250429,123300,172479355,14240,14240,14240,14240,0
20250429,123200,172479355,14240,14240,14240,14240,22
20250429,123100,172166075,14250,14250,14250,14250,0
20250429,123000,172166075,14250,14250,14250,14250,0
20250429,122900,172166075,14250,14250,14250,14250,0
20250429,122800,172166075,14250,14250,14250,14250,1
20250429,122700,172151825,14240,14240,14240,14240,100
20250429,122600,170727825,14250,14250,14250,14250,10
20250429,122500,170585325,14250,14250,14250,14250,3
20250429,122400,170542575,14260,14260,14260,14260,0
20250429,122300,170542575,14260,14260,14260,14260,0
20250429,122200,170542575,14260,14260,14260,14260,0
20250429,122100,170542575,14260,14250,14260,14250,8
20250429,122000,170428505,14260,14260,14260,14260,0
20250429,121900,170428505,14260,14250,14260,14250,201
20250429,121800,167562255,14260,14260,14260,14260,1
20250429,121700,167547995,14250,14250,14250,14250,1
20250429,121600,167533745,14260,14260,14260,14260,0
20250429,121500,167533745,14260,14260,14260,14260,1
20250429,121400,167519485,14250,14250,14250,14250,0
20250429,121300,167519485,14250,14250,14250,14250,1
20250429,121200,167505235,14260,14260,14260,14260,0
20250429,121100,167505235,14260,14260,14260,14260,0
20250429,121000,167505235,14260,14260,14260,14260,0
20250429,120900,167505235,14260,14260,14260,14260,0
20250429,120800,167505235,14260,14260,14260,14260,0
20250429,120700,167505235,14260,14240,14260,14240,42
20250429,120600,166906335,14260,14260,14260,14260,0
20250429,120500,166906335,14260,14260,14260,14260,0
20250429,120400,166906335,14260,14260,14260,14260,0
20250429,120300,166906335,14260,14240,14260,14240,2
20250429,120200,166877835,14270,14240,14270,14240,601
20250429,120100,158312005,14250,14250,14250,14250,0
20250429,120000,158312005,14250,14250,14250,14250,0
20250429,115900,158312005,14250,14250,14250,14250,0
20250429,115800,158312005,14250,14230,14250,14230,14
20250429,115700,158112665,14250,14250,14250,14250,1
20250429,115600,158098415,14220,14220,14220,14220,0
20250429,115500,158098415,14220,14240,14240,14220,260
20250429,115400,154397875,14250,14250,14250,14250,0
20250429,115300,154397875,14250,14250,14250,14250,2
20250429,115200,154369375,14250,14250,14250,14250,0
20250429,115100,154369375,14250,14250,14250,14250,0
20250429,115000,154369375,14250,14250,14250,14250,0
20250429,114900,154369375,14250,14250,14250,14250,30
20250429,114800,153941875,14240,14240,14240,14240,10
20250429,114700,153799475,14240,14240,14240,14240,50
20250429,114600,153087475,14250,14250,14250,14250,0
20250429,114500,153087475,14250,14250,14250,14250,0
20250429,114400,153087475,14250,14250,14250,14250,0
20250429,114300,153087475,14250,14250,14250,14250,10
20250429,114200,152944975,14250,14250,14250,14250,8
20250429,114100,152830975,14240,14240,14240,14240,0
20250429,114000,152830975,14240,14240,14240,14240,0
20250429,113900,152830975,14240,14240,14240,14240,30
20250429,113800,152403775,14250,14250,14250,14250,0
20250429,113700,152403775,14250,14250,14250,14250,0
20250429,113600,152403775,14250,14250,14250,14250,0
20250429,113500,152403775,14250,14250,14250,14250,0
20250429,113400,152403775,14250,14250,14250,14250,0
20250429,113300,152403775,14250,14250,14250,14250,0
20250429,113200,152403775,14250,14250,14250,14250,0
20250429,113100,152403775,14250,14250,14250,14250,0
20250429,113000,152403775,14250,14250,14250,14250,66
20250429,112900,151463275,14250,14250,14250,14250,0
20250429,112800,151463275,14250,14250,14260,14250,3
20250429,112700,151420515,14240,14240,14240,14240,0
20250429,112600,151420515,14240,14240,14240,14240,0
20250429,112500,151420515,14240,14240,14240,14240,0
20250429,112400,151420515,14240,14240,14240,14240,0
20250429,112300,151420515,14240,14240,14240,14240,0
20250429,112200,151420515,14240,14240,14240,14240,0
20250429,112100,151420515,14240,14240,14240,14240,14
20250429,112000,151221155,14240,14240,14240,14240,1
20250429,111900,151206915,14260,14240,14260,14240,17
20250429,111800,150964755,14250,14260,14260,14250,14
20250429,111700,150765125,14250,14250,14250,14250,0
20250429,111600,150765125,14250,14260,14260,14250,2
20250429,111500,150736615,14250,14260,14260,14250,4
20250429,111400,150679595,14250,14250,14250,14250,0
20250429,111300,150679595,14250,14250,14250,14250,0
20250429,111200,150679595,14250,14250,14250,14250,0
20250429,111100,150679595,14250,14250,14250,14250,0
20250429,111000,150679595,14250,14260,14260,14240,5
20250429,110900,150608335,14250,14250,14250,14250,0
20250429,110800,150608335,14250,14250,14250,14250,101
20250429,110700,149169085,14250,14250,14250,14250,100
20250429,110600,147744085,14250,14250,14250,14250,100
20250429,110500,146319085,14250,14250,14250,14250,0
20250429,110400,146319085,14250,14250,14250,14250,0
20250429,110300,146319085,14250,14250,14250,14250,0
20250429,110200,146319085,14250,14250,14250,14250,0
20250429,110100,146319085,14250,14250,14250,14250,0
20250429,110000,146319085,14250,14250,14250,14250,0
20250429,105900,146319085,14250,14250,14250,14250,11
20250429,105800,146162335,14260,14270,14270,14260,70
20250429,105700,145164125,14270,14270,14270,14270,0
20250429,105600,145164125,14270,14280,14280,14270,384
20250429,105500,139683055,14280,14280,14280,14280,107
20250429,105400,138155095,14280,14270,14290,14270,1569
20250429,105300,115758975,14260,14260,14260,14260,593
20250429,105200,107302795,14250,14250,14250,14250,0
20250429,105100,107302795,14250,14250,14250,14250,100
20250429,105000,105877795,14260,14260,14260,14260,0
20250429,104900,105877795,14260,14260,14260,14260,0
20250429,104800,105877795,14260,14260,14260,14260,0
20250429,104700,105877795,14260,14260,14260,14260,0
20250429,104600,105877795,14260,14260,14260,14260,0
20250429,104500,105877795,14260,14260,14260,14260,0
20250429,104400,105877795,14260,14260,14260,14260,0
20250429,104300,105877795,14260,14260,14260,14260,0
20250429,104200,105877795,14260,14260,14260,14260,0
20250429,104100,105877795,14260,14260,14260,14260,73
20250429,104000,104836815,14260,14260,14260,14260,0
20250429,103900,104836815,14260,14260,14260,14260,0
20250429,103800,104836815,14260,14260,14260,14260,50
20250429,103700,104123815,14260,14260,14260,14260,0
20250429,103600,104123815,14260,14260,14260,14260,0
20250429,103500,104123815,14260,14260,14260,14260,1
20250429,103400,104109555,14260,14260,14260,14260,0
20250429,103300,104109555,14260,14260,14260,14260,0
20250429,103200,104109555,14260,14260,14260,14260,3
20250429,103100,104066775,14260,14260,14260,14260,2
20250429,103000,104038255,14260,14260,14260,14260,3
20250429,102900,103995475,14260,14260,14260,14260,0
20250429,102800,103995475,14260,14260,14260,14260,0
20250429,102700,103995475,14260,14260,14260,14260,0
20250429,102600,103995475,14260,14260,14260,14260,0
20250429,102500,103995475,14260,14260,14260,14260,1
20250429,102400,103981215,14240,14240,14240,14240,33
20250429,102300,103511295,14240,14240,14240,14240,0
20250429,102200,103511295,14240,14240,14240,14240,13
20250429,102100,103326175,14240,14240,14240,14240,1
20250429,102000,103311935,14230,14230,14230,14230,0
20250429,101900,103311935,14230,14230,14230,14230,32
20250429,101800,102856575,14240,14240,14240,14240,32
20250429,101700,102400895,14250,14250,14250,14250,0
20250429,101600,102400895,14250,14250,14250,14250,73
20250429,101500,101360645,14250,14250,14250,14250,1
20250429,101400,101346395,14260,14260,14260,14260,0
20250429,101300,101346395,14260,14260,14260,14260,0
20250429,101200,101346395,14260,14260,14260,14260,10
20250429,101100,101203795,14260,14260,14260,14260,10
20250429,101000,101061195,14260,14260,14260,14260,252
20250429,100900,97467675,14260,14260,14260,14260,0
20250429,100800,97467675,14260,14260,14260,14260,1
20250429,100700,97453415,14270,14270,14270,14270,110
20250429,100600,95883715,14260,14260,14260,14260,178
20250429,100500,93345435,14250,14240,14260,14240,371
20250429,100400,88058555,14240,14230,14240,14230,171
20250429,100300,85623715,14220,14220,14220,14220,21
20250429,100200,85325095,14220,14220,14220,14220,0
20250429,100100,85325095,14220,14220,14220,14220,1013
20250429,100000,70920235,14220,14220,14220,14220,50
20250429,095900,70209235,14220,14220,14220,14220,0
20250429,095800,70209235,14220,14220,14220,14220,0
20250429,095700,70209235,14220,14220,14220,14220,1
20250429,095600,70195015,14210,14210,14210,14210,0
20250429,095500,70195015,14210,14210,14210,14210,0
20250429,095400,70195015,14210,14210,14210,14210,0
20250429,095300,70195015,14210,14210,14210,14210,1117
20250429,095200,54322445,14220,14220,14220,14220,2
20250429,095100,54294005,14210,14210,14210,14210,2
20250429,095000,54265585,14220,14215,14220,14215,5
20250429,094900,54194490,14220,14220,14220,14220,5
20250429,094800,54123390,14210,14210,14210,14210,0
20250429,094700,54123390,14210,14210,14210,14210,46
20250429,094600,53469730,14210,14210,14210,14210,5
20250429,094500,53398680,14210,14200,14210,14200,104
20250429,094400,51920860,14210,14200,14210,14200,293
20250429,094300,47760000,14200,14200,14200,14200,4
20250429,094200,47703200,14190,14190,14190,14190,0
20250429,094100,47703200,14190,14190,14190,14190,0
20250429,094000,47703200,14190,14190,14190,14190,9
20250429,093900,47575490,14190,14190,14190,14190,0
20250429,093800,47575490,14190,14190,14190,14190,60
20250429,093700,46724090,14190,14190,14190,14190,1
20250429,093600,46709900,14190,14190,14190,14190,0
20250429,093500,46709900,14190,14190,14190,14190,0
20250429,093400,46709900,14190,14190,14190,14190,0
20250429,093300,46709900,14190,14190,14190,14190,0
20250429,093200,46709900,14190,14190,14190,14190,0
20250429,093100,46709900,14190,14190,14190,14190,280
20250429,093000,42736700,14190,14180,14190,14180,860
20250429,092900,30533470,14170,14170,14170,14170,0
20250429,092800,30533470,14170,14170,14170,14170,3
20250429,092700,30490960,14180,14180,14180,14180,1
20250429,092600,30476780,14160,14155,14160,14155,135
20250429,092500,28565780,14155,14160,14160,14155,1594
20250429,092400,5996460,14180,14180,14180,14180,0
20250429,092300,5996460,14180,14170,14180,14160,191
20250429,092200,3291100,14190,14190,14190,14190,5
20250429,092100,3220150,14190,14180,14190,14180,53
20250429,092000,2468600,14190,14190,14190,14190,0
20250429,091900,2468600,14190,14190,14190,14190,0
20250429,091800,2468600,14190,14190,14190,14190,0
20250429,091700,2468600,14190,14190,14190,14190,1
20250429,091600,2454410,14180,14180,14180,14180,0
20250429,091500,2454410,14180,14190,14190,14180,22
20250429,091400,2142330,14190,14190,14190,14190,0
20250429,091300,2142330,14190,14180,14190,14180,3
20250429,091200,2099780,14190,14190,14190,14190,0
20250429,091100,2099780,14190,14180,14190,14180,2
20250429,091000,2071410,14180,14180,14180,14170,31
20250429,090900,1631870,14190,14190,14190,14190,0
20250429,090800,1631870,14190,14190,14190,14190,0
20250429,090700,1631870,14190,14190,14190,14190,0
20250429,090600,1631870,14190,14190,14190,14190,75
20250429,090500,567620,14210,14210,14210,14210,0
20250429,090400,567620,14210,14210,14210,14210,0
20250429,090300,567620,14210,14210,14210,14210,0
20250429,090200,567620,14210,14210,14210,14210,0
20250429,090100,567620,14210,14210,14210,14210,1
20250429,090000,553410,14190,14190,14190,14190,39
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250429 194800 231373705 14230 14230 14230 14230 786
3 20250429 194700 231373705 14230 14230 14230 14230 0
4 20250429 194600 231373705 14230 14230 14230 14230 0
5 20250429 194500 231373705 14230 14230 14230 14230 0
6 20250429 194400 231373705 14230 14230 14230 14230 0
7 20250429 194300 231373705 14230 14230 14230 14230 0
8 20250429 194200 231373705 14230 14230 14230 14230 0
9 20250429 194100 231373705 14230 14230 14230 14230 0
10 20250429 194000 231373705 14230 14230 14230 14230 0
11 20250429 193900 231373705 14230 14230 14230 14230 0
12 20250429 193800 231373705 14230 14230 14230 14230 0
13 20250429 193700 231373705 14230 14230 14230 14230 0
14 20250429 193600 231373705 14230 14230 14230 14230 0
15 20250429 193500 231373705 14230 14230 14230 14230 0
16 20250429 193400 231373705 14230 14230 14230 14230 0
17 20250429 193300 231373705 14230 14230 14230 14230 0
18 20250429 193200 231373705 14230 14230 14230 14230 0
19 20250429 193100 231373705 14230 14230 14230 14230 0
20 20250429 193000 231373705 14230 14230 14230 14230 0
21 20250429 192900 231373705 14230 14230 14230 14230 0
22 20250429 192800 231373705 14230 14230 14230 14230 0
23 20250429 192700 231373705 14230 14230 14230 14230 0
24 20250429 192600 231373705 14230 14230 14230 14230 0
25 20250429 192500 231373705 14230 14230 14230 14230 0
26 20250429 192400 231373705 14230 14230 14230 14230 0
27 20250429 192300 231373705 14230 14230 14230 14230 0
28 20250429 192200 231373705 14230 14230 14230 14230 0
29 20250429 192100 231373705 14230 14230 14230 14230 0
30 20250429 192000 231373705 14230 14230 14230 14230 0
31 20250429 191900 231373705 14230 14230 14230 14230 0
32 20250429 191800 231373705 14230 14230 14230 14230 786
33 20250429 191700 231373705 14230 14230 14230 14230 0
34 20250429 191600 231373705 14230 14230 14230 14230 0
35 20250429 191500 231373705 14230 14230 14230 14230 0
36 20250429 191400 231373705 14230 14230 14230 14230 0
37 20250429 191300 231373705 14230 14230 14230 14230 0
38 20250429 191200 231373705 14230 14230 14230 14230 0
39 20250429 191100 231373705 14230 14230 14230 14230 0
40 20250429 191000 231373705 14230 14230 14230 14230 0
41 20250429 190900 231373705 14230 14230 14230 14230 0
42 20250429 190800 231373705 14230 14230 14230 14230 0
43 20250429 190700 231373705 14230 14230 14230 14230 0
44 20250429 190600 231373705 14230 14230 14230 14230 0
45 20250429 190500 231373705 14230 14230 14230 14230 0
46 20250429 190400 231373705 14230 14230 14230 14230 0
47 20250429 190300 231373705 14230 14230 14230 14230 0
48 20250429 190200 231373705 14230 14230 14230 14230 0
49 20250429 190100 231373705 14230 14230 14230 14230 0
50 20250429 190000 231373705 14230 14230 14230 14230 0
51 20250429 185900 231373705 14230 14230 14230 14230 0
52 20250429 185800 231373705 14230 14230 14230 14230 0
53 20250429 185700 231373705 14230 14230 14230 14230 0
54 20250429 185600 231373705 14230 14230 14230 14230 0
55 20250429 185500 231373705 14230 14230 14230 14230 0
56 20250429 185400 231373705 14230 14230 14230 14230 0
57 20250429 185300 231373705 14230 14230 14230 14230 0
58 20250429 185200 231373705 14230 14230 14230 14230 0
59 20250429 185100 231373705 14230 14230 14230 14230 0
60 20250429 185000 231373705 14230 14230 14230 14230 0
61 20250429 184900 231373705 14230 14230 14230 14230 0
62 20250429 184800 231373705 14230 14230 14230 14230 786
63 20250429 184700 231373705 14230 14230 14230 14230 0
64 20250429 184600 231373705 14230 14230 14230 14230 0
65 20250429 184500 231373705 14230 14230 14230 14230 0
66 20250429 184400 231373705 14230 14230 14230 14230 0
67 20250429 184300 231373705 14230 14230 14230 14230 0
68 20250429 184200 231373705 14230 14230 14230 14230 0
69 20250429 184100 231373705 14230 14230 14230 14230 0
70 20250429 184000 231373705 14230 14230 14230 14230 0
71 20250429 183900 231373705 14230 14230 14230 14230 0
72 20250429 183800 231373705 14230 14230 14230 14230 0
73 20250429 183700 231373705 14230 14230 14230 14230 0
74 20250429 183600 231373705 14230 14230 14230 14230 0
75 20250429 183500 231373705 14230 14230 14230 14230 0
76 20250429 183400 231373705 14230 14230 14230 14230 0
77 20250429 183300 231373705 14230 14230 14230 14230 0
78 20250429 183200 231373705 14230 14230 14230 14230 0
79 20250429 183100 231373705 14230 14230 14230 14230 0
80 20250429 183000 231373705 14230 14230 14230 14230 0
81 20250429 182900 231373705 14230 14230 14230 14230 0
82 20250429 182800 231373705 14230 14230 14230 14230 0
83 20250429 182700 231373705 14230 14230 14230 14230 0
84 20250429 182600 231373705 14230 14230 14230 14230 0
85 20250429 182500 231373705 14230 14230 14230 14230 0
86 20250429 182400 231373705 14230 14230 14230 14230 0
87 20250429 182300 231373705 14230 14230 14230 14230 0
88 20250429 182200 231373705 14230 14230 14230 14230 0
89 20250429 182100 231373705 14230 14230 14230 14230 0
90 20250429 182000 231373705 14230 14230 14230 14230 0
91 20250429 181900 231373705 14230 14230 14230 14230 0
92 20250429 181800 231373705 14230 14230 14230 14230 786
93 20250429 181700 231373705 14230 14230 14230 14230 0
94 20250429 181600 231373705 14230 14230 14230 14230 0
95 20250429 181500 231373705 14230 14230 14230 14230 0
96 20250429 181400 231373705 14230 14230 14230 14230 0
97 20250429 181300 231373705 14230 14230 14230 14230 0
98 20250429 181200 231373705 14230 14230 14230 14230 0
99 20250429 181100 231373705 14230 14230 14230 14230 0
100 20250429 181000 231373705 14230 14230 14230 14230 0
101 20250429 180900 231373705 14230 14230 14230 14230 0
102 20250429 180800 231373705 14230 14230 14230 14230 0
103 20250429 180700 231373705 14230 14230 14230 14230 0
104 20250429 180600 231373705 14230 14230 14230 14230 0
105 20250429 180500 231373705 14230 14230 14230 14230 0
106 20250429 180400 231373705 14230 14230 14230 14230 0
107 20250429 180300 231373705 14230 14230 14230 14230 0
108 20250429 180200 231373705 14230 14230 14230 14230 0
109 20250429 180100 231373705 14230 14230 14230 14230 0
110 20250429 180000 231373705 14230 14230 14230 14230 0
111 20250429 175900 231373705 14230 14230 14230 14230 0
112 20250429 175800 231373705 14230 14230 14230 14230 0
113 20250429 175700 231373705 14230 14230 14230 14230 0
114 20250429 175600 231373705 14230 14230 14230 14230 0
115 20250429 175500 231373705 14230 14230 14230 14230 0
116 20250429 175400 231373705 14230 14230 14230 14230 0
117 20250429 175300 231373705 14230 14230 14230 14230 0
118 20250429 175200 231373705 14230 14230 14230 14230 0
119 20250429 175100 231373705 14230 14230 14230 14230 0
120 20250429 175000 231373705 14230 14230 14230 14230 0
121 20250429 174900 231373705 14230 14230 14230 14230 0
122 20250429 174800 231373705 14230 14230 14230 14230 786
123 20250429 174700 231373705 14230 14230 14230 14230 0
124 20250429 174600 231373705 14230 14230 14230 14230 0
125 20250429 174500 231373705 14230 14230 14230 14230 0
126 20250429 174400 231373705 14230 14230 14230 14230 0
127 20250429 174300 231373705 14230 14230 14230 14230 0
128 20250429 174200 231373705 14230 14230 14230 14230 0
129 20250429 174100 231373705 14230 14230 14230 14230 0
130 20250429 174000 231373705 14230 14230 14230 14230 0
131 20250429 173900 231373705 14230 14230 14230 14230 0
132 20250429 173800 231373705 14230 14230 14230 14230 0
133 20250429 173700 231373705 14230 14230 14230 14230 0
134 20250429 173600 231373705 14230 14230 14230 14230 0
135 20250429 173500 231373705 14230 14230 14230 14230 0
136 20250429 173400 231373705 14230 14230 14230 14230 0
137 20250429 173300 231373705 14230 14230 14230 14230 0
138 20250429 173200 231373705 14230 14230 14230 14230 0
139 20250429 173100 231373705 14230 14230 14230 14230 0
140 20250429 173000 231373705 14230 14230 14230 14230 0
141 20250429 172900 231373705 14230 14230 14230 14230 0
142 20250429 172800 231373705 14230 14230 14230 14230 0
143 20250429 172700 231373705 14230 14230 14230 14230 0
144 20250429 172600 231373705 14230 14230 14230 14230 0
145 20250429 172500 231373705 14230 14230 14230 14230 0
146 20250429 172400 231373705 14230 14230 14230 14230 0
147 20250429 172300 231373705 14230 14230 14230 14230 0
148 20250429 172200 231373705 14230 14230 14230 14230 0
149 20250429 172100 231373705 14230 14230 14230 14230 0
150 20250429 172000 231373705 14230 14230 14230 14230 0
151 20250429 171900 231373705 14230 14230 14230 14230 0
152 20250429 171800 231373705 14230 14230 14230 14230 786
153 20250429 171700 231373705 14230 14230 14230 14230 0
154 20250429 171600 231373705 14230 14230 14230 14230 0
155 20250429 171500 231373705 14230 14230 14230 14230 0
156 20250429 171400 231373705 14230 14230 14230 14230 0
157 20250429 171300 231373705 14230 14230 14230 14230 0
158 20250429 171200 231373705 14230 14230 14230 14230 0
159 20250429 171100 231373705 14230 14230 14230 14230 0
160 20250429 171000 231373705 14230 14230 14230 14230 0
161 20250429 170900 231373705 14230 14230 14230 14230 0
162 20250429 170800 231373705 14230 14230 14230 14230 0
163 20250429 170700 231373705 14230 14230 14230 14230 0
164 20250429 170600 231373705 14230 14230 14230 14230 0
165 20250429 170500 231373705 14230 14230 14230 14230 0
166 20250429 170400 231373705 14230 14230 14230 14230 0
167 20250429 170300 231373705 14230 14230 14230 14230 0
168 20250429 170200 231373705 14230 14230 14230 14230 0
169 20250429 170100 231373705 14230 14230 14230 14230 0
170 20250429 170000 231373705 14230 14230 14230 14230 0
171 20250429 165900 231373705 14230 14230 14230 14230 0
172 20250429 165800 231373705 14230 14230 14230 14230 0
173 20250429 165700 231373705 14230 14230 14230 14230 0
174 20250429 165600 231373705 14230 14230 14230 14230 0
175 20250429 165500 231373705 14230 14230 14230 14230 0
176 20250429 165400 231373705 14230 14230 14230 14230 0
177 20250429 165300 231373705 14230 14230 14230 14230 0
178 20250429 165200 231373705 14230 14230 14230 14230 0
179 20250429 165100 231373705 14230 14230 14230 14230 0
180 20250429 165000 231373705 14230 14230 14230 14230 0
181 20250429 164900 231373705 14230 14230 14230 14230 0
182 20250429 164800 231373705 14230 14230 14230 14230 786
183 20250429 164700 231373705 14230 14230 14230 14230 0
184 20250429 164600 231373705 14230 14230 14230 14230 0
185 20250429 164500 231373705 14230 14230 14230 14230 0
186 20250429 164400 231373705 14230 14230 14230 14230 0
187 20250429 164300 231373705 14230 14230 14230 14230 0
188 20250429 164200 231373705 14230 14230 14230 14230 0
189 20250429 164100 231373705 14230 14230 14230 14230 0
190 20250429 164000 231373705 14230 14230 14230 14230 0
191 20250429 163900 231373705 14230 14230 14230 14230 0
192 20250429 163800 231373705 14230 14230 14230 14230 0
193 20250429 163700 231373705 14230 14230 14230 14230 0
194 20250429 163600 231373705 14230 14230 14230 14230 0
195 20250429 163500 231373705 14230 14230 14230 14230 0
196 20250429 163400 231373705 14230 14230 14230 14230 0
197 20250429 163300 231373705 14230 14230 14230 14230 0
198 20250429 163200 231373705 14230 14230 14230 14230 0
199 20250429 163100 231373705 14230 14230 14230 14230 0
200 20250429 163000 231373705 14230 14230 14230 14230 0
201 20250429 162900 231373705 14230 14230 14230 14230 0
202 20250429 162800 231373705 14230 14230 14230 14230 0
203 20250429 162700 231373705 14230 14230 14230 14230 0
204 20250429 162600 231373705 14230 14230 14230 14230 0
205 20250429 162500 231373705 14230 14230 14230 14230 0
206 20250429 162400 231373705 14230 14230 14230 14230 0
207 20250429 162300 231373705 14230 14230 14230 14230 0
208 20250429 162200 231373705 14230 14230 14230 14230 0
209 20250429 162100 231373705 14230 14230 14230 14230 0
210 20250429 162000 231373705 14230 14230 14230 14230 0
211 20250429 161900 231373705 14230 14230 14230 14230 0
212 20250429 161800 231373705 14230 14230 14230 14230 786
213 20250429 161700 231373705 14230 14230 14230 14230 0
214 20250429 161600 231373705 14230 14230 14230 14230 0
215 20250429 161500 231373705 14230 14230 14230 14230 0
216 20250429 161400 231373705 14230 14230 14230 14230 0
217 20250429 161300 231373705 14230 14230 14230 14230 0
218 20250429 161200 231373705 14230 14230 14230 14230 0
219 20250429 161100 231373705 14230 14230 14230 14230 0
220 20250429 161000 231373705 14230 14230 14230 14230 0
221 20250429 160900 231373705 14230 14230 14230 14230 0
222 20250429 160800 231373705 14230 14230 14230 14230 0
223 20250429 160700 231373705 14230 14230 14230 14230 0
224 20250429 160600 231373705 14230 14230 14230 14230 0
225 20250429 160500 231373705 14230 14230 14230 14230 0
226 20250429 160400 231373705 14230 14230 14230 14230 0
227 20250429 160300 231373705 14230 14230 14230 14230 0
228 20250429 160200 231373705 14230 14230 14230 14230 0
229 20250429 160100 231373705 14230 14230 14230 14230 0
230 20250429 160000 231373705 14230 14230 14230 14230 0
231 20250429 155900 231373705 14230 14230 14230 14230 0
232 20250429 155800 231373705 14230 14230 14230 14230 0
233 20250429 155700 231373705 14230 14230 14230 14230 0
234 20250429 155600 231373705 14230 14230 14230 14230 0
235 20250429 155500 231373705 14230 14230 14230 14230 0
236 20250429 155400 231373705 14230 14230 14230 14230 0
237 20250429 155300 231373705 14230 14230 14230 14230 0
238 20250429 155200 231373705 14230 14230 14230 14230 0
239 20250429 155100 231373705 14230 14230 14230 14230 0
240 20250429 155000 231373705 14230 14230 14230 14230 0
241 20250429 154900 231373705 14230 14230 14230 14230 0
242 20250429 154800 231373705 14230 14230 14230 14230 786
243 20250429 154700 231373705 14230 14230 14230 14230 0
244 20250429 154600 231373705 14230 14230 14230 14230 0
245 20250429 154500 231373705 14230 14230 14230 14230 0
246 20250429 154400 231373705 14230 14230 14230 14230 0
247 20250429 154300 231373705 14230 14230 14230 14230 0
248 20250429 154200 231373705 14230 14230 14230 14230 0
249 20250429 154100 231373705 14230 14230 14230 14230 0
250 20250429 154000 231373705 14230 14230 14230 14230 0
251 20250429 153900 231373705 14230 14230 14230 14230 0
252 20250429 153800 231373705 14230 14230 14230 14230 0
253 20250429 153700 231373705 14230 14230 14230 14230 0
254 20250429 153600 231373705 14230 14230 14230 14230 0
255 20250429 153500 231373705 14230 14230 14230 14230 0
256 20250429 153400 231373705 14230 14230 14230 14230 0
257 20250429 153300 231373705 14230 14230 14230 14230 0
258 20250429 153200 231373705 14230 14230 14230 14230 0
259 20250429 153100 231373705 14230 14230 14230 14230 0
260 20250429 153000 231373705 14230 14230 14230 14230 786
261 20250429 152900 220188925 14250 14250 14250 14250 0
262 20250429 152800 220188925 14250 14250 14250 14250 0
263 20250429 152700 220188925 14250 14250 14250 14250 0
264 20250429 152600 220188925 14250 14250 14250 14250 0
265 20250429 152500 220188925 14250 14250 14250 14250 0
266 20250429 152400 220188925 14250 14250 14250 14250 0
267 20250429 152300 220188925 14250 14250 14250 14250 0
268 20250429 152200 220188925 14250 14250 14250 14250 0
269 20250429 152100 220188925 14250 14250 14250 14250 0
270 20250429 152000 220188925 14250 14250 14250 14250 0
271 20250429 151900 220188925 14250 14250 14250 14250 8
272 20250429 151800 220074925 14250 14250 14250 14250 0
273 20250429 151700 220074925 14250 14250 14250 14250 0
274 20250429 151600 220074925 14250 14250 14250 14250 1
275 20250429 151500 220060675 14240 14240 14240 14240 233
276 20250429 151400 216742755 14250 14250 14250 14250 0
277 20250429 151300 216742755 14250 14250 14250 14250 587
278 20250429 151200 208378005 14250 14250 14250 14250 130
279 20250429 151100 206525505 14260 14260 14260 14260 4
280 20250429 151000 206468465 14250 14250 14250 14250 0
281 20250429 150900 206468465 14250 14250 14250 14250 5
282 20250429 150800 206397215 14250 14250 14250 14250 53
283 20250429 150700 205641965 14260 14260 14260 14260 0
284 20250429 150600 205641965 14260 14260 14260 14260 1
285 20250429 150500 205627705 14250 14250 14250 14250 100
286 20250429 150400 204202705 14260 14260 14260 14260 7
287 20250429 150300 204102885 14260 14260 14260 14260 0
288 20250429 150200 204102885 14260 14260 14260 14260 0
289 20250429 150100 204102885 14260 14260 14260 14260 0
290 20250429 150000 204102885 14260 14260 14260 14260 0
291 20250429 145900 204102885 14260 14260 14260 14260 0
292 20250429 145800 204102885 14260 14260 14260 14260 0
293 20250429 145700 204102885 14260 14260 14260 14260 0
294 20250429 145600 204102885 14260 14260 14260 14260 0
295 20250429 145500 204102885 14260 14260 14260 14260 0
296 20250429 145400 204102885 14260 14260 14260 14260 0
297 20250429 145300 204102885 14260 14260 14260 14260 0
298 20250429 145200 204102885 14260 14260 14260 14260 0
299 20250429 145100 204102885 14260 14260 14260 14260 1
300 20250429 145000 204088625 14250 14250 14250 14250 100
301 20250429 144900 202663625 14260 14260 14260 14260 0
302 20250429 144800 202663625 14260 14260 14260 14260 0
303 20250429 144700 202663625 14260 14260 14260 14260 0
304 20250429 144600 202663625 14260 14260 14260 14260 0
305 20250429 144500 202663625 14260 14260 14260 14260 20
306 20250429 144400 202378425 14260 14260 14260 14260 20
307 20250429 144300 202093225 14260 14260 14260 14260 0
308 20250429 144200 202093225 14260 14260 14260 14260 45
309 20250429 144100 201451525 14250 14250 14250 14250 25
310 20250429 144000 201095275 14260 14260 14260 14260 0
311 20250429 143900 201095275 14260 14260 14260 14260 12
312 20250429 143800 200924155 14260 14260 14260 14260 1
313 20250429 143700 200909895 14250 14250 14250 14250 0
314 20250429 143600 200909895 14250 14250 14250 14250 0
315 20250429 143500 200909895 14250 14250 14250 14250 0
316 20250429 143400 200909895 14250 14250 14250 14250 0
317 20250429 143300 200909895 14250 14250 14250 14250 96
318 20250429 143200 199541895 14250 14250 14250 14250 0
319 20250429 143100 199541895 14250 14250 14250 14250 0
320 20250429 143000 199541895 14250 14250 14250 14250 0
321 20250429 142900 199541895 14250 14250 14250 14250 0
322 20250429 142800 199541895 14250 14250 14250 14250 0
323 20250429 142700 199541895 14250 14250 14250 14250 0
324 20250429 142600 199541895 14250 14250 14250 14250 0
325 20250429 142500 199541895 14250 14250 14250 14250 20
326 20250429 142400 199256895 14260 14260 14260 14260 0
327 20250429 142300 199256895 14260 14260 14260 14260 7
328 20250429 142200 199157075 14250 14250 14250 14250 0
329 20250429 142100 199157075 14250 14250 14260 14250 121
330 20250429 142000 197432815 14260 14260 14260 14260 0
331 20250429 141900 197432815 14260 14260 14260 14260 44
332 20250429 141800 196805375 14250 14250 14250 14250 200
333 20250429 141700 193955375 14250 14260 14260 14250 155
334 20250429 141600 191746575 14260 14260 14260 14260 6
335 20250429 141500 191661015 14250 14250 14250 14250 0
336 20250429 141400 191661015 14250 14250 14250 14250 0
337 20250429 141300 191661015 14250 14250 14250 14250 220
338 20250429 141200 188526015 14260 14260 14260 14260 0
339 20250429 141100 188526015 14260 14260 14260 14260 0
340 20250429 141000 188526015 14260 14260 14260 14260 0
341 20250429 140900 188526015 14260 14260 14260 14260 1
342 20250429 140800 188511755 14260 14260 14260 14260 104
343 20250429 140700 187028715 14260 14260 14260 14260 8
344 20250429 140600 186914635 14250 14250 14250 14250 0
345 20250429 140500 186914635 14250 14250 14250 14250 200
346 20250429 140400 184064635 14260 14260 14260 14260 0
347 20250429 140300 184064635 14260 14260 14260 14260 1
348 20250429 140200 184050375 14260 14260 14260 14260 1
349 20250429 140100 184036115 14260 14260 14260 14260 0
350 20250429 140000 184036115 14260 14260 14260 14260 0
351 20250429 135900 184036115 14260 14260 14260 14260 1
352 20250429 135800 184021855 14260 14260 14260 14260 0
353 20250429 135700 184021855 14260 14260 14260 14260 0
354 20250429 135600 184021855 14260 14260 14260 14260 26
355 20250429 135500 183651095 14260 14260 14260 14260 14
356 20250429 135400 183451455 14250 14250 14250 14250 0
357 20250429 135300 183451455 14250 14250 14250 14250 0
358 20250429 135200 183451455 14250 14250 14250 14250 0
359 20250429 135100 183451455 14250 14250 14250 14250 0
360 20250429 135000 183451455 14250 14250 14250 14250 0
361 20250429 134900 183451455 14250 14250 14250 14250 0
362 20250429 134800 183451455 14250 14250 14250 14250 100
363 20250429 134700 182026455 14250 14250 14250 14250 100
364 20250429 134600 180601455 14260 14260 14260 14260 0
365 20250429 134500 180601455 14260 14260 14260 14260 0
366 20250429 134400 180601455 14260 14260 14260 14260 1
367 20250429 134300 180587195 14260 14260 14260 14260 0
368 20250429 134200 180587195 14260 14260 14260 14260 0
369 20250429 134100 180587195 14260 14260 14260 14260 0
370 20250429 134000 180587195 14260 14260 14260 14260 0
371 20250429 133900 180587195 14260 14260 14260 14260 0
372 20250429 133800 180587195 14260 14260 14260 14260 5
373 20250429 133700 180515895 14250 14250 14250 14250 0
374 20250429 133600 180515895 14250 14250 14250 14250 0
375 20250429 133500 180515895 14250 14250 14250 14250 0
376 20250429 133400 180515895 14250 14250 14250 14250 0
377 20250429 133300 180515895 14250 14250 14250 14250 0
378 20250429 133200 180515895 14250 14250 14250 14250 0
379 20250429 133100 180515895 14250 14250 14250 14250 139
380 20250429 133000 178535145 14250 14250 14250 14250 0
381 20250429 132900 178535145 14250 14250 14250 14250 4
382 20250429 132800 178478145 14250 14250 14250 14250 0
383 20250429 132700 178478145 14250 14250 14250 14250 0
384 20250429 132600 178478145 14250 14250 14250 14250 0
385 20250429 132500 178478145 14250 14250 14250 14250 50
386 20250429 132400 177765645 14240 14240 14240 14240 0
387 20250429 132300 177765645 14240 14240 14240 14240 0
388 20250429 132200 177765645 14240 14240 14240 14240 0
389 20250429 132100 177765645 14240 14240 14240 14240 0
390 20250429 132000 177765645 14240 14240 14240 14240 0
391 20250429 131900 177765645 14240 14240 14240 14240 0
392 20250429 131800 177765645 14240 14240 14240 14240 0
393 20250429 131700 177765645 14240 14240 14240 14240 15
394 20250429 131600 177552045 14250 14250 14250 14250 11
395 20250429 131500 177395295 14250 14250 14250 14250 0
396 20250429 131400 177395295 14250 14250 14250 14250 202
397 20250429 131300 174516795 14250 14250 14250 14250 0
398 20250429 131200 174516795 14250 14250 14250 14250 0
399 20250429 131100 174516795 14250 14250 14250 14250 0
400 20250429 131000 174516795 14250 14250 14250 14250 1
401 20250429 130900 174502545 14250 14250 14250 14250 0
402 20250429 130800 174502545 14250 14250 14250 14250 0
403 20250429 130700 174502545 14250 14250 14250 14250 103
404 20250429 130600 173034795 14250 14250 14250 14250 0
405 20250429 130500 173034795 14250 14250 14250 14250 0
406 20250429 130400 173034795 14250 14250 14250 14250 0
407 20250429 130300 173034795 14250 14250 14250 14250 0
408 20250429 130200 173034795 14250 14250 14250 14250 0
409 20250429 130100 173034795 14250 14250 14250 14250 0
410 20250429 130000 173034795 14250 14250 14250 14250 0
411 20250429 125900 173034795 14250 14250 14250 14250 0
412 20250429 125800 173034795 14250 14250 14250 14250 0
413 20250429 125700 173034795 14250 14240 14250 14240 31
414 20250429 125600 172593345 14250 14250 14250 14250 0
415 20250429 125500 172593345 14250 14250 14250 14250 0
416 20250429 125400 172593345 14250 14250 14250 14250 0
417 20250429 125300 172593345 14250 14250 14250 14250 0
418 20250429 125200 172593345 14250 14250 14250 14250 2
419 20250429 125100 172564845 14250 14250 14250 14250 0
420 20250429 125000 172564845 14250 14250 14250 14250 5
421 20250429 124900 172493595 14240 14240 14240 14240 0
422 20250429 124800 172493595 14240 14240 14240 14240 0
423 20250429 124700 172493595 14240 14240 14240 14240 0
424 20250429 124600 172493595 14240 14240 14240 14240 0
425 20250429 124500 172493595 14240 14240 14240 14240 0
426 20250429 124400 172493595 14240 14240 14240 14240 0
427 20250429 124300 172493595 14240 14240 14240 14240 0
428 20250429 124200 172493595 14240 14240 14240 14240 0
429 20250429 124100 172493595 14240 14240 14240 14240 0
430 20250429 124000 172493595 14240 14240 14240 14240 1
431 20250429 123900 172479355 14240 14240 14240 14240 0
432 20250429 123800 172479355 14240 14240 14240 14240 0
433 20250429 123700 172479355 14240 14240 14240 14240 0
434 20250429 123600 172479355 14240 14240 14240 14240 0
435 20250429 123500 172479355 14240 14240 14240 14240 0
436 20250429 123400 172479355 14240 14240 14240 14240 0
437 20250429 123300 172479355 14240 14240 14240 14240 0
438 20250429 123200 172479355 14240 14240 14240 14240 22
439 20250429 123100 172166075 14250 14250 14250 14250 0
440 20250429 123000 172166075 14250 14250 14250 14250 0
441 20250429 122900 172166075 14250 14250 14250 14250 0
442 20250429 122800 172166075 14250 14250 14250 14250 1
443 20250429 122700 172151825 14240 14240 14240 14240 100
444 20250429 122600 170727825 14250 14250 14250 14250 10
445 20250429 122500 170585325 14250 14250 14250 14250 3
446 20250429 122400 170542575 14260 14260 14260 14260 0
447 20250429 122300 170542575 14260 14260 14260 14260 0
448 20250429 122200 170542575 14260 14260 14260 14260 0
449 20250429 122100 170542575 14260 14250 14260 14250 8
450 20250429 122000 170428505 14260 14260 14260 14260 0
451 20250429 121900 170428505 14260 14250 14260 14250 201
452 20250429 121800 167562255 14260 14260 14260 14260 1
453 20250429 121700 167547995 14250 14250 14250 14250 1
454 20250429 121600 167533745 14260 14260 14260 14260 0
455 20250429 121500 167533745 14260 14260 14260 14260 1
456 20250429 121400 167519485 14250 14250 14250 14250 0
457 20250429 121300 167519485 14250 14250 14250 14250 1
458 20250429 121200 167505235 14260 14260 14260 14260 0
459 20250429 121100 167505235 14260 14260 14260 14260 0
460 20250429 121000 167505235 14260 14260 14260 14260 0
461 20250429 120900 167505235 14260 14260 14260 14260 0
462 20250429 120800 167505235 14260 14260 14260 14260 0
463 20250429 120700 167505235 14260 14240 14260 14240 42
464 20250429 120600 166906335 14260 14260 14260 14260 0
465 20250429 120500 166906335 14260 14260 14260 14260 0
466 20250429 120400 166906335 14260 14260 14260 14260 0
467 20250429 120300 166906335 14260 14240 14260 14240 2
468 20250429 120200 166877835 14270 14240 14270 14240 601
469 20250429 120100 158312005 14250 14250 14250 14250 0
470 20250429 120000 158312005 14250 14250 14250 14250 0
471 20250429 115900 158312005 14250 14250 14250 14250 0
472 20250429 115800 158312005 14250 14230 14250 14230 14
473 20250429 115700 158112665 14250 14250 14250 14250 1
474 20250429 115600 158098415 14220 14220 14220 14220 0
475 20250429 115500 158098415 14220 14240 14240 14220 260
476 20250429 115400 154397875 14250 14250 14250 14250 0
477 20250429 115300 154397875 14250 14250 14250 14250 2
478 20250429 115200 154369375 14250 14250 14250 14250 0
479 20250429 115100 154369375 14250 14250 14250 14250 0
480 20250429 115000 154369375 14250 14250 14250 14250 0
481 20250429 114900 154369375 14250 14250 14250 14250 30
482 20250429 114800 153941875 14240 14240 14240 14240 10
483 20250429 114700 153799475 14240 14240 14240 14240 50
484 20250429 114600 153087475 14250 14250 14250 14250 0
485 20250429 114500 153087475 14250 14250 14250 14250 0
486 20250429 114400 153087475 14250 14250 14250 14250 0
487 20250429 114300 153087475 14250 14250 14250 14250 10
488 20250429 114200 152944975 14250 14250 14250 14250 8
489 20250429 114100 152830975 14240 14240 14240 14240 0
490 20250429 114000 152830975 14240 14240 14240 14240 0
491 20250429 113900 152830975 14240 14240 14240 14240 30
492 20250429 113800 152403775 14250 14250 14250 14250 0
493 20250429 113700 152403775 14250 14250 14250 14250 0
494 20250429 113600 152403775 14250 14250 14250 14250 0
495 20250429 113500 152403775 14250 14250 14250 14250 0
496 20250429 113400 152403775 14250 14250 14250 14250 0
497 20250429 113300 152403775 14250 14250 14250 14250 0
498 20250429 113200 152403775 14250 14250 14250 14250 0
499 20250429 113100 152403775 14250 14250 14250 14250 0
500 20250429 113000 152403775 14250 14250 14250 14250 66
501 20250429 112900 151463275 14250 14250 14250 14250 0
502 20250429 112800 151463275 14250 14250 14260 14250 3
503 20250429 112700 151420515 14240 14240 14240 14240 0
504 20250429 112600 151420515 14240 14240 14240 14240 0
505 20250429 112500 151420515 14240 14240 14240 14240 0
506 20250429 112400 151420515 14240 14240 14240 14240 0
507 20250429 112300 151420515 14240 14240 14240 14240 0
508 20250429 112200 151420515 14240 14240 14240 14240 0
509 20250429 112100 151420515 14240 14240 14240 14240 14
510 20250429 112000 151221155 14240 14240 14240 14240 1
511 20250429 111900 151206915 14260 14240 14260 14240 17
512 20250429 111800 150964755 14250 14260 14260 14250 14
513 20250429 111700 150765125 14250 14250 14250 14250 0
514 20250429 111600 150765125 14250 14260 14260 14250 2
515 20250429 111500 150736615 14250 14260 14260 14250 4
516 20250429 111400 150679595 14250 14250 14250 14250 0
517 20250429 111300 150679595 14250 14250 14250 14250 0
518 20250429 111200 150679595 14250 14250 14250 14250 0
519 20250429 111100 150679595 14250 14250 14250 14250 0
520 20250429 111000 150679595 14250 14260 14260 14240 5
521 20250429 110900 150608335 14250 14250 14250 14250 0
522 20250429 110800 150608335 14250 14250 14250 14250 101
523 20250429 110700 149169085 14250 14250 14250 14250 100
524 20250429 110600 147744085 14250 14250 14250 14250 100
525 20250429 110500 146319085 14250 14250 14250 14250 0
526 20250429 110400 146319085 14250 14250 14250 14250 0
527 20250429 110300 146319085 14250 14250 14250 14250 0
528 20250429 110200 146319085 14250 14250 14250 14250 0
529 20250429 110100 146319085 14250 14250 14250 14250 0
530 20250429 110000 146319085 14250 14250 14250 14250 0
531 20250429 105900 146319085 14250 14250 14250 14250 11
532 20250429 105800 146162335 14260 14270 14270 14260 70
533 20250429 105700 145164125 14270 14270 14270 14270 0
534 20250429 105600 145164125 14270 14280 14280 14270 384
535 20250429 105500 139683055 14280 14280 14280 14280 107
536 20250429 105400 138155095 14280 14270 14290 14270 1569
537 20250429 105300 115758975 14260 14260 14260 14260 593
538 20250429 105200 107302795 14250 14250 14250 14250 0
539 20250429 105100 107302795 14250 14250 14250 14250 100
540 20250429 105000 105877795 14260 14260 14260 14260 0
541 20250429 104900 105877795 14260 14260 14260 14260 0
542 20250429 104800 105877795 14260 14260 14260 14260 0
543 20250429 104700 105877795 14260 14260 14260 14260 0
544 20250429 104600 105877795 14260 14260 14260 14260 0
545 20250429 104500 105877795 14260 14260 14260 14260 0
546 20250429 104400 105877795 14260 14260 14260 14260 0
547 20250429 104300 105877795 14260 14260 14260 14260 0
548 20250429 104200 105877795 14260 14260 14260 14260 0
549 20250429 104100 105877795 14260 14260 14260 14260 73
550 20250429 104000 104836815 14260 14260 14260 14260 0
551 20250429 103900 104836815 14260 14260 14260 14260 0
552 20250429 103800 104836815 14260 14260 14260 14260 50
553 20250429 103700 104123815 14260 14260 14260 14260 0
554 20250429 103600 104123815 14260 14260 14260 14260 0
555 20250429 103500 104123815 14260 14260 14260 14260 1
556 20250429 103400 104109555 14260 14260 14260 14260 0
557 20250429 103300 104109555 14260 14260 14260 14260 0
558 20250429 103200 104109555 14260 14260 14260 14260 3
559 20250429 103100 104066775 14260 14260 14260 14260 2
560 20250429 103000 104038255 14260 14260 14260 14260 3
561 20250429 102900 103995475 14260 14260 14260 14260 0
562 20250429 102800 103995475 14260 14260 14260 14260 0
563 20250429 102700 103995475 14260 14260 14260 14260 0
564 20250429 102600 103995475 14260 14260 14260 14260 0
565 20250429 102500 103995475 14260 14260 14260 14260 1
566 20250429 102400 103981215 14240 14240 14240 14240 33
567 20250429 102300 103511295 14240 14240 14240 14240 0
568 20250429 102200 103511295 14240 14240 14240 14240 13
569 20250429 102100 103326175 14240 14240 14240 14240 1
570 20250429 102000 103311935 14230 14230 14230 14230 0
571 20250429 101900 103311935 14230 14230 14230 14230 32
572 20250429 101800 102856575 14240 14240 14240 14240 32
573 20250429 101700 102400895 14250 14250 14250 14250 0
574 20250429 101600 102400895 14250 14250 14250 14250 73
575 20250429 101500 101360645 14250 14250 14250 14250 1
576 20250429 101400 101346395 14260 14260 14260 14260 0
577 20250429 101300 101346395 14260 14260 14260 14260 0
578 20250429 101200 101346395 14260 14260 14260 14260 10
579 20250429 101100 101203795 14260 14260 14260 14260 10
580 20250429 101000 101061195 14260 14260 14260 14260 252
581 20250429 100900 97467675 14260 14260 14260 14260 0
582 20250429 100800 97467675 14260 14260 14260 14260 1
583 20250429 100700 97453415 14270 14270 14270 14270 110
584 20250429 100600 95883715 14260 14260 14260 14260 178
585 20250429 100500 93345435 14250 14240 14260 14240 371
586 20250429 100400 88058555 14240 14230 14240 14230 171
587 20250429 100300 85623715 14220 14220 14220 14220 21
588 20250429 100200 85325095 14220 14220 14220 14220 0
589 20250429 100100 85325095 14220 14220 14220 14220 1013
590 20250429 100000 70920235 14220 14220 14220 14220 50
591 20250429 095900 70209235 14220 14220 14220 14220 0
592 20250429 095800 70209235 14220 14220 14220 14220 0
593 20250429 095700 70209235 14220 14220 14220 14220 1
594 20250429 095600 70195015 14210 14210 14210 14210 0
595 20250429 095500 70195015 14210 14210 14210 14210 0
596 20250429 095400 70195015 14210 14210 14210 14210 0
597 20250429 095300 70195015 14210 14210 14210 14210 1117
598 20250429 095200 54322445 14220 14220 14220 14220 2
599 20250429 095100 54294005 14210 14210 14210 14210 2
600 20250429 095000 54265585 14220 14215 14220 14215 5
601 20250429 094900 54194490 14220 14220 14220 14220 5
602 20250429 094800 54123390 14210 14210 14210 14210 0
603 20250429 094700 54123390 14210 14210 14210 14210 46
604 20250429 094600 53469730 14210 14210 14210 14210 5
605 20250429 094500 53398680 14210 14200 14210 14200 104
606 20250429 094400 51920860 14210 14200 14210 14200 293
607 20250429 094300 47760000 14200 14200 14200 14200 4
608 20250429 094200 47703200 14190 14190 14190 14190 0
609 20250429 094100 47703200 14190 14190 14190 14190 0
610 20250429 094000 47703200 14190 14190 14190 14190 9
611 20250429 093900 47575490 14190 14190 14190 14190 0
612 20250429 093800 47575490 14190 14190 14190 14190 60
613 20250429 093700 46724090 14190 14190 14190 14190 1
614 20250429 093600 46709900 14190 14190 14190 14190 0
615 20250429 093500 46709900 14190 14190 14190 14190 0
616 20250429 093400 46709900 14190 14190 14190 14190 0
617 20250429 093300 46709900 14190 14190 14190 14190 0
618 20250429 093200 46709900 14190 14190 14190 14190 0
619 20250429 093100 46709900 14190 14190 14190 14190 280
620 20250429 093000 42736700 14190 14180 14190 14180 860
621 20250429 092900 30533470 14170 14170 14170 14170 0
622 20250429 092800 30533470 14170 14170 14170 14170 3
623 20250429 092700 30490960 14180 14180 14180 14180 1
624 20250429 092600 30476780 14160 14155 14160 14155 135
625 20250429 092500 28565780 14155 14160 14160 14155 1594
626 20250429 092400 5996460 14180 14180 14180 14180 0
627 20250429 092300 5996460 14180 14170 14180 14160 191
628 20250429 092200 3291100 14190 14190 14190 14190 5
629 20250429 092100 3220150 14190 14180 14190 14180 53
630 20250429 092000 2468600 14190 14190 14190 14190 0
631 20250429 091900 2468600 14190 14190 14190 14190 0
632 20250429 091800 2468600 14190 14190 14190 14190 0
633 20250429 091700 2468600 14190 14190 14190 14190 1
634 20250429 091600 2454410 14180 14180 14180 14180 0
635 20250429 091500 2454410 14180 14190 14190 14180 22
636 20250429 091400 2142330 14190 14190 14190 14190 0
637 20250429 091300 2142330 14190 14180 14190 14180 3
638 20250429 091200 2099780 14190 14190 14190 14190 0
639 20250429 091100 2099780 14190 14180 14190 14180 2
640 20250429 091000 2071410 14180 14180 14180 14170 31
641 20250429 090900 1631870 14190 14190 14190 14190 0
642 20250429 090800 1631870 14190 14190 14190 14190 0
643 20250429 090700 1631870 14190 14190 14190 14190 0
644 20250429 090600 1631870 14190 14190 14190 14190 75
645 20250429 090500 567620 14210 14210 14210 14210 0
646 20250429 090400 567620 14210 14210 14210 14210 0
647 20250429 090300 567620 14210 14210 14210 14210 0
648 20250429 090200 567620 14210 14210 14210 14210 0
649 20250429 090100 567620 14210 14210 14210 14210 1
650 20250429 090000 553410 14190 14190 14190 14190 39